Skip to main content

Marketaxess Holdings (NQ: MKTX )

213.98 -5.06 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 216.50 217.37 211.98 213.98 393,970 -5.06(-2.31%)
Feb 16, 2024 220.60 221.50 217.25 219.04 251,255 -1.46(-0.66%)
Feb 15, 2024 217.93 222.27 217.93 220.50 286,131 +4.29(+1.98%)
Feb 14, 2024 221.53 222.90 215.71 216.21 383,737 -3.14(-1.43%)
Feb 13, 2024 222.75 224.55 216.56 219.35 645,759 -6.60(-2.92%)
Feb 12, 2024 222.62 227.56 221.35 225.95 326,833 +3.36(+1.51%)
Feb 09, 2024 223.45 225.87 219.39 222.59 285,182 -0.87(-0.39%)
Feb 08, 2024 223.35 229.11 222.77 223.46 393,405 -2.21(-0.98%)
Feb 07, 2024 221.77 226.71 219.48 225.67 519,877 +5.13(+2.33%)
Feb 06, 2024 219.44 220.92 214.15 220.54 830,034 -0.03(-0.01%)
Feb 05, 2024 222.91 224.41 214.23 220.57 1,079,959 -3.41(-1.52%)
Feb 02, 2024 216.85 224.56 214.46 223.98 1,068,683 +5.73(+2.63%)
Feb 01, 2024 222.69 225.81 213.69 218.25 1,381,233 -6.53(-2.90%)
Jan 31, 2024 279.98 279.98 224.14 224.77 1,910,504 -48.66(-17.80%)
Jan 30, 2024 277.10 277.23 271.88 273.43 477,199 -4.02(-1.45%)
Jan 29, 2024 275.10 278.42 275.10 277.45 297,459 +1.85(+0.67%)
Jan 26, 2024 275.34 276.38 273.85 275.60 224,978 +3.12(+1.14%)
Jan 25, 2024 275.67 275.67 268.29 272.48 240,075 -1.51(-0.55%)
Jan 24, 2024 273.31 277.51 273.23 273.99 367,536 +2.55(+0.94%)
Jan 23, 2024 266.84 271.74 266.06 271.44 320,890 +6.10(+2.30%)
Jan 22, 2024 266.13 267.06 263.83 265.34 246,755 +0.28(+0.11%)
Jan 19, 2024 264.75 265.67 261.14 265.06 258,311 +1.21(+0.46%)
Jan 18, 2024 264.14 264.26 262.02 263.86 227,493 +0.12(+0.05%)
Jan 17, 2024 264.30 266.13 261.46 263.74 195,701 -4.39(-1.64%)
Jan 16, 2024 267.83 268.50 264.89 268.12 251,168 +0.02(+0.01%)
Jan 12, 2024 272.08 272.08 267.97 268.10 204,977 -1.24(-0.46%)
Jan 11, 2024 272.10 272.10 265.39 269.34 271,490 -1.75(-0.65%)
Jan 10, 2024 270.98 272.25 268.57 271.09 293,704 -0.40(-0.15%)
Jan 09, 2024 273.70 276.07 271.15 271.49 192,251 -5.08(-1.84%)
Jan 08, 2024 275.64 278.45 274.44 276.57 268,867 +1.31(+0.47%)
Jan 05, 2024 274.11 280.26 272.58 275.27 304,946 +0.78(+0.28%)
Jan 04, 2024 276.76 276.76 266.38 274.49 554,983 -3.57(-1.28%)
Jan 03, 2024 284.89 284.89 276.38 278.06 373,200 -7.46(-2.61%)
Jan 02, 2024 290.75 290.75 278.19 285.51 357,777 -6.38(-2.19%)
Dec 29, 2023 294.18 297.00 289.15 291.89 216,887 -3.56(-1.20%)
Dec 28, 2023 294.19 296.37 292.91 295.45 143,620 +0.59(+0.20%)
Dec 27, 2023 290.05 295.15 290.05 294.86 148,292 +4.22(+1.45%)
Dec 26, 2023 287.14 291.06 287.14 290.65 117,330 +3.40(+1.18%)
Dec 22, 2023 285.29 288.44 282.52 287.25 220,681 +2.50(+0.88%)
Dec 21, 2023 280.57 285.24 277.58 284.75 204,967 +7.22(+2.60%)
Dec 20, 2023 280.57 285.70 275.06 277.53 338,804 -3.45(-1.23%)
Dec 19, 2023 281.52 282.79 276.96 280.98 323,334 -0.05(-0.02%)
Dec 18, 2023 283.62 284.93 274.93 281.03 284,716 +2.74(+0.98%)
Dec 15, 2023 281.64 281.64 275.02 278.29 773,638 -4.94(-1.75%)
Dec 14, 2023 272.41 287.05 271.47 283.23 628,355 +12.99(+4.81%)
Dec 13, 2023 263.67 270.47 262.18 270.25 241,087 +7.34(+2.79%)
Dec 12, 2023 262.57 263.40 259.91 262.91 295,633 +0.50(+0.19%)
Dec 11, 2023 260.91 263.00 260.10 262.41 318,958 +1.58(+0.61%)
Dec 08, 2023 259.15 261.25 258.20 260.83 404,050 +0.80(+0.31%)
Dec 07, 2023 263.28 269.45 257.66 260.03 396,307 -1.17(-0.45%)
Dec 06, 2023 252.62 264.22 252.62 261.19 808,278 +10.75(+4.29%)
Dec 05, 2023 237.78 253.08 237.78 250.45 505,350 +12.67(+5.33%)
Dec 04, 2023 238.76 241.47 235.83 237.78 366,078 -1.60(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.